Camil Alimentos S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	6.510	6.520	6.290	6.340	6.167	1,247,700
2026-04-24	6.530	6.550	6.380	6.460	6.283	1,346,900
2026-04-23	6.680	6.680	6.480	6.500	6.322	1,081,800
2026-04-22	6.710	6.730	6.590	6.640	6.458	926,600
2026-04-20	6.730	6.790	6.640	6.710	6.526	907,800
2026-04-17	7.300	7.340	6.730	6.730	6.546	1,468,900
2026-04-16	7.070	7.350	6.980	7.260	7.061	1,275,700
2026-04-15	7.080	7.100	6.880	7.060	6.867	972,800
2026-04-14	6.960	7.130	6.930	7.100	6.906	707,800
2026-04-13	7.090	7.090	6.820	6.950	6.760	694,000
2026-04-10	7.350	7.400	7.140	7.190	6.993	1,348,900
2026-04-09	6.910	7.320	6.910	7.320	7.120	1,667,300
2026-04-08	6.640	6.960	6.630	6.960	6.770	1,197,000
2026-04-07	6.600	6.650	6.450	6.480	6.303	788,100
2026-04-06	6.520	6.650	6.500	6.630	6.449	676,400
2026-04-02	6.410	6.600	6.260	6.520	6.342	1,156,700
2026-04-01	6.160	6.590	6.100	6.540	6.361	1,310,500
2026-03-31	5.890	6.120	5.820	6.080	5.914	1,085,000
2026-03-30	5.730	5.880	5.700	5.800	5.641	470,700
2026-03-27	5.820	5.820	5.620	5.670	5.515	419,600
2026-03-26	5.880	5.900	5.750	5.770	5.612	562,300
2026-03-25	5.720	5.960	5.710	5.890	5.729	858,300
2026-03-24	5.710	5.710	5.540	5.640	5.486	561,500
2026-03-23	5.510	5.710	5.510	5.710	5.554	850,100
2026-03-20	5.740	5.740	5.400	5.470	5.320	859,700
2026-03-19	5.760	5.790	5.620	5.740	5.583	704,400
2026-03-18	6.010	6.060	5.830	5.830	5.670	762,700
2026-03-17	6.130	6.150	6.020	6.020	5.855	505,900
2026-03-16	5.980	6.120	5.980	6.070	5.904	611,100
2026-03-13	6.190	6.200	5.920	5.930	5.768	1,161,900
2026-03-12	6.500	6.500	6.140	6.140	5.972	874,600
2026-03-11	6.550	6.600	6.410	6.530	6.351	788,400
2026-03-10	6.500	6.650	6.380	6.540	6.361	648,100
2026-03-09	6.320	6.480	6.250	6.450	6.274	673,900
2026-03-06	6.540	6.560	6.350	6.380	6.205	967,200
2026-03-05	6.670	6.720	6.530	6.540	6.361	1,039,300
2026-03-04	6.620	6.720	6.580	6.700	6.517	777,100
2026-03-03	6.770	6.780	6.530	6.540	6.361	1,559,700
2026-03-02	6.690	6.870	6.550	6.870	6.682	1,361,000
2026-02-27	6.910	6.970	6.800	6.880	6.692	764,500
2026-02-26	6.800	6.960	6.760	6.910	6.650	576,800
2026-02-25	7.000	7.100	6.780	6.780	6.525	1,414,500
2026-02-24	6.820	6.990	6.810	6.990	6.727	708,300
2026-02-23	6.790	6.880	6.730	6.840	6.582	699,200
2026-02-20	6.690	6.810	6.550	6.810	6.553	925,500
2026-02-19	6.620	6.800	6.540	6.690	6.438	1,333,600
2026-02-18	6.600	6.640	6.510	6.550	6.303	1,087,200
2026-02-13	6.510	6.690	6.380	6.580	6.332	4,760,600
2026-02-12	6.880	6.880	6.630	6.660	6.409	1,348,600
2026-02-11	6.910	6.950	6.850	6.850	6.592	554,100
2026-02-10	6.860	7.000	6.810	6.880	6.621	825,600
2026-02-09	6.750	6.900	6.750	6.860	6.602	896,100
2026-02-06	6.750	6.790	6.640	6.730	6.476	1,268,200
2026-02-05	6.790	6.910	6.730	6.760	6.505	1,071,500
2026-02-04	6.930	6.930	6.780	6.840	6.582	1,211,200
2026-02-03	6.800	6.980	6.800	6.930	6.669	1,657,600
2026-02-02	6.660	6.790	6.620	6.790	6.534	1,238,200
2026-01-30	6.750	6.750	6.570	6.660	6.409	1,077,900
2026-01-29	6.730	6.770	6.480	6.750	6.496	1,942,700
2026-01-28	6.690	6.770	6.610	6.700	6.448	1,066,400

← NewerPage 3 of 21 · 1,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-31	0.0733 BRL
2026-05-29	0.0733 BRL
2026-02-27	0.0733 BRL
2025-12-04	0.0733 BRL
2025-09-03	0.0733 BRL
2025-06-18	0.0733 BRL
2025-03-11	0.0557 BRL
2024-11-25	0.0557 BRL
2024-09-03	0.0733 BRL
2024-05-27	0.0733 BRL
2024-02-21	0.0557 BRL
2023-11-27	0.0730 BRL
2023-09-04	0.0724 BRL
2023-06-02	0.0718 BRL
2023-02-22	0.0715 BRL
2022-12-01	0.0714 BRL
2022-09-01	0.0707 BRL
2022-06-01	0.0697 BRL
2022-05-24	0.0836 BRL
2022-03-03	0.0694 BRL
2021-12-01	0.0691 BRL
2021-09-01	0.0688 BRL
2021-06-01	0.0548 BRL
2021-03-22	0.0546 BRL
2020-12-29	0.0544 BRL
2020-12-08	0.4078 BRL
2020-09-01	0.0405 BRL
2020-06-12	0.0405 BRL
2020-03-02	0.0405 BRL
2019-12-11	0.0405 BRL
2019-09-02	0.0374 BRL
2019-07-01	0.0373 BRL
2019-06-26	0.0149 BRL
2019-03-29	0.0495 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.